Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.969 | 3.006 | 2.931 | 3.001 | 13,264,874 | +0.04(+1.21%) |
Nov 29, 2006 | 2.926 | 2.967 | 2.912 | 2.965 | 7,563,918 | +0.06(+1.96%) |
Nov 28, 2006 | 2.923 | 2.923 | 2.814 | 2.909 | 7,211,482 | -0.01(-0.28%) |
Nov 27, 2006 | 2.991 | 3.040 | 2.897 | 2.917 | 13,634,003 | -0.04(-1.21%) |
Nov 24, 2006 | 2.891 | 2.983 | 2.891 | 2.952 | 4,694,446 | +0.03(+1.00%) |
Nov 22, 2006 | 2.910 | 2.943 | 2.894 | 2.923 | 5,326,684 | +0.02(+0.73%) |
Nov 21, 2006 | 2.739 | 2.983 | 2.733 | 2.902 | 22,008,520 | +0.16(+5.87%) |
Nov 20, 2006 | 2.601 | 2.804 | 2.601 | 2.741 | 15,722,394 | +0.12(+4.46%) |
Nov 17, 2006 | 2.588 | 2.679 | 2.588 | 2.624 | 9,924,298 | +0.02(+0.87%) |
Nov 16, 2006 | 2.598 | 2.631 | 2.588 | 2.601 | 7,118,727 | +0.02(+0.63%) |
Nov 15, 2006 | 2.549 | 2.631 | 2.536 | 2.585 | 7,316,003 | +0.04(+1.40%) |
Nov 14, 2006 | 2.504 | 2.569 | 2.504 | 2.549 | 4,313,286 | +0.03(+1.03%) |
Nov 13, 2006 | 2.487 | 2.562 | 2.487 | 2.523 | 5,018,743 | +0.02(+0.91%) |
Nov 10, 2006 | 2.479 | 2.512 | 2.457 | 2.500 | 4,449,158 | +0.02(+0.85%) |
Nov 09, 2006 | 2.471 | 2.510 | 2.447 | 2.479 | 9,771,721 | +0.01(+0.59%) |
Nov 08, 2006 | 2.453 | 2.479 | 2.448 | 2.465 | 11,825,131 | -0.03(-1.17%) |
Nov 07, 2006 | 2.497 | 2.554 | 2.452 | 2.494 | 38,492,000 | -0.16(-6.00%) |
Nov 06, 2006 | 2.626 | 2.658 | 2.554 | 2.653 | 29,977,372 | +0.03(+1.18%) |
Nov 03, 2006 | 2.663 | 2.681 | 2.614 | 2.622 | 13,090,203 | -0.04(-1.47%) |
Nov 02, 2006 | 2.624 | 2.661 | 2.601 | 2.661 | 8,832,575 | +0.02(+0.74%) |
Nov 01, 2006 | 2.683 | 2.683 | 2.606 | 2.642 | 11,051,456 | -0.04(-1.52%) |
Oct 31, 2006 | 2.683 | 2.699 | 2.661 | 2.683 | 6,139,276 | -0.02(-0.60%) |
Oct 30, 2006 | 2.722 | 2.722 | 2.673 | 2.699 | 5,136,439 | -0.02(-0.60%) |
Oct 27, 2006 | 2.720 | 2.731 | 2.694 | 2.715 | 3,861,870 | -0.01(-0.36%) |
Oct 26, 2006 | 2.696 | 2.744 | 2.676 | 2.725 | 4,476,030 | +0.02(+0.60%) |
Oct 25, 2006 | 2.687 | 2.723 | 2.670 | 2.709 | 3,942,311 | -0.02(-0.83%) |
Oct 24, 2006 | 2.796 | 2.796 | 2.699 | 2.731 | 4,499,342 | -0.04(-1.41%) |
Oct 23, 2006 | 2.748 | 2.801 | 2.736 | 2.770 | 3,218,014 | +0.03(+0.95%) |
Oct 20, 2006 | 2.715 | 2.783 | 2.715 | 2.744 | 3,550,915 | +0.04(+1.32%) |
Oct 19, 2006 | 2.683 | 2.731 | 2.674 | 2.709 | 2,620,338 | +0.02(+0.66%) |
Oct 18, 2006 | 2.650 | 2.713 | 2.648 | 2.691 | 2,459,808 | +0.02(+0.91%) |
Oct 17, 2006 | 2.674 | 2.712 | 2.635 | 2.666 | 3,275,204 | -0.02(-0.67%) |
Oct 16, 2006 | 2.666 | 2.710 | 2.666 | 2.684 | 6,110,539 | -0.03(-0.96%) |
Oct 13, 2006 | 2.671 | 2.743 | 2.661 | 2.710 | 5,811,400 | +0.03(+1.09%) |
Oct 12, 2006 | 2.718 | 2.723 | 2.678 | 2.681 | 4,400,166 | -0.02(-0.66%) |
Oct 11, 2006 | 2.686 | 2.710 | 2.674 | 2.699 | 1,721,548 | -0.00(-0.18%) |
Oct 10, 2006 | 2.707 | 2.720 | 2.681 | 2.704 | 2,997,199 | -0.01(-0.42%) |
Oct 09, 2006 | 2.723 | 2.736 | 2.696 | 2.715 | 2,216,967 | -0.02(-0.89%) |
Oct 06, 2006 | 2.715 | 2.754 | 2.689 | 2.739 | 3,075,389 | +0.04(+1.38%) |
Oct 05, 2006 | 2.702 | 2.761 | 2.689 | 2.702 | 4,690,374 | +0.00(+0.00%) |
Oct 04, 2006 | 2.668 | 2.713 | 2.663 | 2.702 | 3,465,665 | +0.04(+1.34%) |
Oct 03, 2006 | 2.665 | 2.702 | 2.644 | 2.666 | 6,288,815 | -0.02(-0.61%) |
Oct 02, 2006 | 2.652 | 2.699 | 2.603 | 2.683 | 7,753,283 | +0.02(+0.86%) |
Sep 29, 2006 | 2.621 | 2.700 | 2.621 | 2.660 | 6,114,992 | +0.04(+1.36%) |
Sep 28, 2006 | 2.579 | 2.642 | 2.538 | 2.624 | 11,761,359 | +0.02(+0.75%) |
Sep 27, 2006 | 2.539 | 2.616 | 2.539 | 2.605 | 8,065,407 | +0.09(+3.42%) |
Sep 26, 2006 | 2.505 | 2.567 | 2.502 | 2.518 | 11,880,667 | -0.00(-0.13%) |
Sep 25, 2006 | 2.556 | 2.561 | 2.491 | 2.522 | 15,016,217 | -0.02(-0.96%) |
Sep 22, 2006 | 2.644 | 2.644 | 2.530 | 2.546 | 17,858,060 | -0.10(-3.75%) |
Sep 21, 2006 | 2.702 | 2.730 | 2.632 | 2.645 | 19,144,258 | -0.05(-1.99%) |
Sep 20, 2006 | 2.762 | 2.763 | 2.686 | 2.699 | 21,206,146 | -0.07(-2.41%) |
Sep 19, 2006 | 2.788 | 2.804 | 2.725 | 2.765 | 11,101,954 | -0.05(-1.79%) |
Sep 18, 2006 | 2.844 | 2.865 | 2.803 | 2.816 | 6,663,437 | -0.02(-0.57%) |
Sep 15, 2006 | 2.826 | 2.883 | 2.811 | 2.832 | 8,798,469 | +0.03(+1.10%) |
Sep 14, 2006 | 2.878 | 2.878 | 2.796 | 2.801 | 7,121,827 | -0.08(-2.66%) |
Sep 13, 2006 | 2.857 | 2.925 | 2.844 | 2.878 | 5,624,451 | +0.00(+0.17%) |
Sep 12, 2006 | 2.804 | 2.922 | 2.790 | 2.873 | 9,296,452 | +0.07(+2.43%) |
Sep 11, 2006 | 2.764 | 2.832 | 2.735 | 2.804 | 7,545,318 | +0.03(+1.11%) |
Sep 08, 2006 | 2.809 | 2.829 | 2.770 | 2.774 | 7,703,203 | -0.05(-1.84%) |
Sep 07, 2006 | 2.813 | 2.842 | 2.785 | 2.826 | 5,450,863 | -0.02(-0.57%) |
Sep 06, 2006 | 2.845 | 2.848 | 2.800 | 2.842 | 9,338,610 | -0.00(-0.17%) |
Sep 05, 2006 | 2.839 | 2.852 | 2.822 | 2.847 | 5,710,883 | +0.01(+0.29%) |
Sep 01, 2006 | 2.845 | 2.866 | 2.829 | 2.839 | 3,267,688 | -0.01(-0.23%) |
Aug 31, 2006 | 2.845 | 2.858 | 2.834 | 2.845 | 4,493,837 | -0.01(-0.23%) |
Aug 30, 2006 | 2.870 | 2.909 | 2.842 | 2.852 | 4,736,020 | +0.00(+0.06%) |
Aug 29, 2006 | 2.845 | 2.866 | 2.822 | 2.850 | 10,507,833 | +0.08(+3.06%) |
Aug 28, 2006 | 2.712 | 2.795 | 2.704 | 2.765 | 5,829,016 | +0.04(+1.43%) |
Aug 25, 2006 | 2.700 | 2.743 | 2.694 | 2.726 | 12,197,213 | +0.01(+0.24%) |
Aug 24, 2006 | 2.733 | 2.736 | 2.692 | 2.720 | 6,416,776 | -0.02(-0.65%) |
Aug 23, 2006 | 2.744 | 2.787 | 2.696 | 2.738 | 7,716,975 | -0.02(-0.82%) |
Aug 22, 2006 | 2.769 | 2.795 | 2.717 | 2.761 | 11,606,605 | -0.02(-0.76%) |
Aug 21, 2006 | 2.824 | 2.824 | 2.739 | 2.782 | 7,511,513 | -0.04(-1.55%) |
Aug 18, 2006 | 2.858 | 2.858 | 2.775 | 2.826 | 5,103,673 | -0.01(-0.46%) |
Aug 17, 2006 | 2.765 | 2.873 | 2.748 | 2.839 | 11,172,356 | +0.04(+1.39%) |
Aug 16, 2006 | 2.808 | 2.813 | 2.757 | 2.800 | 19,797,710 | -0.00(-0.06%) |
Aug 15, 2006 | 2.722 | 2.915 | 2.700 | 2.801 | 58,408,920 | -0.24(-7.76%) |
Aug 14, 2006 | 3.091 | 3.107 | 3.017 | 3.037 | 21,914,818 | -0.01(-0.48%) |
Aug 11, 2006 | 3.017 | 3.100 | 3.009 | 3.052 | 10,293,157 | +0.03(+1.08%) |
Aug 10, 2006 | 2.988 | 3.040 | 2.943 | 3.019 | 5,517,052 | +0.02(+0.54%) |
Aug 09, 2006 | 3.016 | 3.039 | 2.943 | 3.003 | 8,184,340 | -0.02(-0.59%) |
Aug 08, 2006 | 3.087 | 3.104 | 3.008 | 3.021 | 3,569,718 | -0.01(-0.19%) |
Aug 07, 2006 | 3.008 | 3.047 | 2.987 | 3.026 | 4,523,232 | -0.01(-0.24%) |
Aug 04, 2006 | 3.042 | 3.104 | 3.004 | 3.034 | 7,576,367 | +0.01(+0.21%) |
Aug 03, 2006 | 2.967 | 3.078 | 2.951 | 3.027 | 10,710,152 | +0.10(+3.44%) |
Aug 02, 2006 | 2.917 | 2.961 | 2.891 | 2.926 | 8,328,140 | +0.05(+1.64%) |
Aug 01, 2006 | 2.796 | 2.905 | 2.765 | 2.879 | 8,971,892 | +0.07(+2.37%) |
Jul 31, 2006 | 2.730 | 2.844 | 2.730 | 2.813 | 5,302,659 | +0.02(+0.76%) |
Jul 28, 2006 | 2.722 | 2.808 | 2.702 | 2.791 | 5,601,214 | +0.02(+0.64%) |
Jul 27, 2006 | 2.879 | 2.894 | 2.751 | 2.774 | 6,394,799 | -0.08(-2.79%) |
Jul 26, 2006 | 2.907 | 2.907 | 2.783 | 2.853 | 7,907,479 | -0.03(-1.07%) |
Jul 25, 2006 | 2.918 | 2.936 | 2.837 | 2.884 | 9,816,702 | -0.03(-1.06%) |
Jul 24, 2006 | 2.827 | 2.933 | 2.790 | 2.915 | 17,651,760 | +0.12(+4.30%) |
Jul 21, 2006 | 2.928 | 2.956 | 2.738 | 2.795 | 41,503,044 | -0.24(-7.93%) |
Jul 20, 2006 | 3.222 | 3.234 | 3.003 | 3.035 | 18,807,434 | -0.17(-5.32%) |
Jul 19, 2006 | 3.130 | 3.211 | 3.123 | 3.206 | 15,407,514 | -0.08(-2.42%) |
Jul 18, 2006 | 3.365 | 3.375 | 3.214 | 3.286 | 11,110,085 | -0.08(-2.32%) |
Jul 17, 2006 | 3.369 | 3.403 | 3.276 | 3.364 | 7,360,596 | -0.03(-1.00%) |
Jul 14, 2006 | 3.400 | 3.471 | 3.312 | 3.398 | 6,921,120 | -0.01(-0.38%) |
Jul 13, 2006 | 3.385 | 3.471 | 3.305 | 3.411 | 9,840,505 | +0.00(+0.03%) |
Jul 12, 2006 | 3.388 | 3.487 | 3.362 | 3.410 | 6,367,170 | -0.03(-0.83%) |
Jul 11, 2006 | 3.561 | 3.561 | 3.348 | 3.439 | 14,974,133 | -0.15(-4.30%) |
Jul 10, 2006 | 3.578 | 3.648 | 3.552 | 3.593 | 5,417,599 | -0.04(-1.12%) |
Jul 07, 2006 | 3.713 | 3.720 | 3.582 | 3.634 | 5,863,485 | -0.08(-2.15%) |
Jul 06, 2006 | 3.684 | 3.756 | 3.666 | 3.713 | 10,224,895 | +0.03(+0.75%) |
Jul 05, 2006 | 3.699 | 3.702 | 3.629 | 3.686 | 6,336,041 | -0.00(-0.13%) |
Jul 03, 2006 | 3.675 | 3.739 | 3.642 | 3.691 | 4,150,326 | +0.06(+1.66%) |
Jun 30, 2006 | 3.674 | 3.721 | 3.617 | 3.630 | 5,334,760 | -0.04(-1.06%) |
Jun 29, 2006 | 3.561 | 3.712 | 3.544 | 3.669 | 11,161,906 | +0.11(+3.06%) |
Jun 28, 2006 | 3.580 | 3.587 | 3.471 | 3.561 | 6,226,894 | +0.06(+1.69%) |
Jun 27, 2006 | 3.669 | 3.669 | 3.460 | 3.501 | 9,616,615 | -0.14(-3.86%) |
Jun 26, 2006 | 3.627 | 3.705 | 3.593 | 3.642 | 7,033,471 | +0.06(+1.73%) |
Jun 23, 2006 | 3.492 | 3.616 | 3.434 | 3.580 | 6,021,899 | +0.11(+3.14%) |
Jun 22, 2006 | 3.455 | 3.492 | 3.424 | 3.471 | 3,686,276 | +0.00(+0.14%) |
Jun 21, 2006 | 3.357 | 3.544 | 3.317 | 3.466 | 12,771,128 | +0.16(+4.97%) |
Jun 20, 2006 | 3.284 | 3.323 | 3.247 | 3.302 | 4,565,396 | +0.04(+1.30%) |
Jun 19, 2006 | 3.269 | 3.292 | 3.234 | 3.260 | 5,070,957 | +0.01(+0.20%) |
Jun 16, 2006 | 3.300 | 3.307 | 3.252 | 3.253 | 4,388,652 | -0.04(-1.23%) |
Jun 15, 2006 | 3.284 | 3.338 | 3.253 | 3.294 | 6,107,390 | +0.04(+1.25%) |
Jun 14, 2006 | 3.173 | 3.289 | 3.172 | 3.253 | 5,252,277 | +0.04(+1.11%) |
Jun 13, 2006 | 3.211 | 3.274 | 3.156 | 3.217 | 9,272,999 | -0.04(-1.15%) |
Jun 12, 2006 | 3.307 | 3.372 | 3.245 | 3.255 | 6,868,997 | -0.11(-3.28%) |
Jun 09, 2006 | 3.351 | 3.414 | 3.315 | 3.365 | 7,001,683 | +0.05(+1.37%) |
Jun 08, 2006 | 3.361 | 3.393 | 3.219 | 3.320 | 12,185,065 | -0.06(-1.64%) |
Jun 07, 2006 | 3.409 | 3.452 | 3.349 | 3.375 | 5,905,335 | -0.02(-0.67%) |
Jun 06, 2006 | 3.348 | 3.461 | 3.335 | 3.398 | 7,549,593 | +0.04(+1.31%) |
Jun 05, 2006 | 3.400 | 3.419 | 3.346 | 3.354 | 5,466,959 | -0.05(-1.48%) |
Jun 02, 2006 | 3.388 | 3.505 | 3.380 | 3.404 | 16,978,146 | +0.05(+1.50%) |
Jun 01, 2006 | 3.382 | 3.400 | 3.328 | 3.354 | 13,950,673 | +0.03(+0.88%) |
May 31, 2006 | 3.398 | 3.439 | 3.292 | 3.325 | 13,238,720 | -0.10(-2.94%) |
May 30, 2006 | 3.504 | 3.533 | 3.406 | 3.426 | 14,334,232 | -0.12(-3.48%) |
May 26, 2006 | 3.490 | 3.613 | 3.489 | 3.549 | 5,595,303 | -0.02(-0.46%) |
May 25, 2006 | 3.482 | 3.600 | 3.463 | 3.565 | 9,767,157 | +0.06(+1.81%) |
May 24, 2006 | 3.338 | 3.547 | 3.338 | 3.502 | 43,457,228 | +0.15(+4.61%) |
May 23, 2006 | 3.329 | 3.431 | 3.294 | 3.348 | 19,552,698 | +0.00(+0.00%) |
May 22, 2006 | 3.463 | 3.463 | 3.308 | 3.348 | 24,230,814 | -0.12(-3.42%) |
May 19, 2006 | 3.471 | 3.507 | 3.430 | 3.466 | 14,840,051 | +0.00(+0.09%) |
May 18, 2006 | 3.581 | 3.617 | 3.429 | 3.463 | 26,592,038 | -0.08(-2.29%) |
May 17, 2006 | 3.808 | 3.848 | 3.458 | 3.544 | 52,608,724 | -0.20(-5.22%) |
May 16, 2006 | 3.639 | 3.860 | 3.596 | 3.739 | 41,259,940 | +0.16(+4.40%) |
May 15, 2006 | 3.482 | 3.613 | 3.482 | 3.582 | 16,449,674 | +0.12(+3.33%) |
May 12, 2006 | 3.416 | 3.492 | 3.300 | 3.466 | 13,324,045 | +0.01(+0.19%) |
May 11, 2006 | 3.541 | 3.577 | 3.427 | 3.460 | 6,967,534 | -0.04(-1.05%) |
May 10, 2006 | 3.658 | 3.704 | 3.443 | 3.496 | 11,812,725 | -0.11(-3.13%) |
May 09, 2006 | 3.601 | 3.617 | 3.587 | 3.609 | 4,606,649 | +0.03(+0.73%) |
May 08, 2006 | 3.629 | 3.635 | 3.544 | 3.583 | 4,859,873 | +0.00(+0.14%) |
May 05, 2006 | 3.601 | 3.626 | 3.512 | 3.578 | 6,662,729 | +0.04(+1.24%) |
May 04, 2006 | 3.453 | 3.565 | 3.442 | 3.534 | 7,739,635 | +0.09(+2.74%) |
May 03, 2006 | 3.426 | 3.478 | 3.391 | 3.440 | 4,137,643 | -0.00(-0.09%) |
May 02, 2006 | 3.495 | 3.513 | 3.364 | 3.443 | 11,384,308 | -0.04(-1.03%) |
May 01, 2006 | 3.570 | 3.577 | 3.443 | 3.479 | 5,739,656 | -0.05(-1.29%) |
Apr 28, 2006 | 3.479 | 3.547 | 3.479 | 3.525 | 5,439,791 | +0.02(+0.51%) |
Apr 27, 2006 | 3.739 | 3.739 | 3.391 | 3.507 | 25,364,166 | -0.20(-5.27%) |
Apr 26, 2006 | 3.765 | 3.778 | 3.660 | 3.702 | 4,426,276 | -0.01(-0.26%) |
Apr 25, 2006 | 3.803 | 3.811 | 3.674 | 3.712 | 5,488,721 | -0.02(-0.65%) |
Apr 24, 2006 | 3.674 | 3.804 | 3.582 | 3.736 | 13,802,548 | +0.06(+1.64%) |
Apr 21, 2006 | 3.704 | 3.739 | 3.661 | 3.676 | 6,657,304 | -0.03(-0.76%) |
Apr 20, 2006 | 3.739 | 3.780 | 3.691 | 3.704 | 5,703,287 | -0.04(-1.07%) |
Apr 19, 2006 | 3.834 | 3.835 | 3.707 | 3.744 | 7,981,153 | -0.03(-0.73%) |
Apr 18, 2006 | 3.765 | 3.804 | 3.738 | 3.772 | 6,850,988 | +0.04(+0.96%) |
Apr 17, 2006 | 3.856 | 3.894 | 3.715 | 3.736 | 8,127,875 | -0.10(-2.63%) |
Apr 13, 2006 | 3.835 | 3.886 | 3.812 | 3.837 | 7,243,774 | +0.01(+0.21%) |
Apr 12, 2006 | 3.770 | 3.873 | 3.770 | 3.829 | 10,735,715 | +0.06(+1.55%) |
Apr 11, 2006 | 3.765 | 3.825 | 3.666 | 3.770 | 18,518,036 | -0.00(-0.09%) |
Apr 10, 2006 | 3.783 | 3.793 | 3.707 | 3.773 | 10,687,154 | +0.06(+1.62%) |
Apr 07, 2006 | 3.809 | 3.821 | 3.674 | 3.713 | 8,584,703 | -0.03(-0.78%) |
Apr 06, 2006 | 3.832 | 3.845 | 3.725 | 3.743 | 9,135,879 | -0.03(-0.78%) |
Apr 05, 2006 | 3.869 | 3.869 | 3.723 | 3.772 | 13,085,423 | -0.08(-1.99%) |
Apr 04, 2006 | 3.969 | 4.056 | 3.801 | 3.848 | 12,820,046 | -0.14(-3.51%) |
Apr 03, 2006 | 4.021 | 4.105 | 3.934 | 3.988 | 10,739,849 | -0.00(-0.04%) |
Mar 31, 2006 | 4.144 | 4.144 | 3.904 | 3.990 | 21,012,166 | -0.04(-1.05%) |
Mar 30, 2006 | 4.011 | 4.064 | 3.934 | 4.032 | 16,560,610 | +0.14(+3.59%) |
Mar 29, 2006 | 3.832 | 3.983 | 3.744 | 3.892 | 16,027,481 | +0.13(+3.46%) |
Mar 28, 2006 | 3.821 | 3.866 | 3.705 | 3.762 | 10,485,426 | +2.82(+298.92%) |
Mar 27, 2006 | 0.9196 | 0.9552 | 0.9150 | 0.9431 | 27,504,014 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9335 | 0.9371 | 0.9074 | 0.9145 | 18,012,624 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9343 | 0.9458 | 0.9259 | 0.9325 | 8,195,362 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9300 | 0.9470 | 0.9206 | 0.9377 | 14,643,889 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9714 | 0.9801 | 0.9282 | 0.9399 | 27,585,918 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9329 | 0.9933 | 0.9308 | 0.9773 | 41,641,664 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9171 | 0.9245 | 0.9012 | 0.9145 | 16,589,420 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9489 | 0.9588 | 0.9173 | 0.9235 | 17,955,274 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8923 | 0.9505 | 0.8903 | 0.9487 | 41,253,916 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8708 | 0.8890 | 0.8708 | 0.8883 | 15,769,983 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8677 | 0.8913 | 0.8669 | 0.8751 | 18,579,066 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8671 | 0.8838 | 0.8562 | 0.8718 | 12,276,731 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8593 | 0.8760 | 0.8551 | 0.8678 | 10,932,948 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8373 | 0.8767 | 0.8373 | 0.8714 | 19,693,472 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8551 | 0.8682 | 0.8373 | 0.8564 | 18,246,576 | -0.00(-0.58%) |
Mar 06, 2006 | 0.8739 | 0.8860 | 0.8612 | 0.8614 | 13,064,332 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8906 | 0.8915 | 0.8741 | 0.8776 | 13,746,361 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8947 | 0.9114 | 0.8943 | 0.8944 | 11,560,553 | -0.01(-0.67%) |
Mar 01, 2006 | 0.8765 | 0.9157 | 0.8765 | 0.9004 | 18,233,192 | +0.01(+1.21%) |
Feb 28, 2006 | 0.9010 | 0.8983 | 0.8713 | 0.8896 | 26,993,962 | -0.01(-1.26%) |
Feb 27, 2006 | 0.8749 | 0.9264 | 0.8720 | 0.9010 | 38,509,984 | +0.03(+2.98%) |
Feb 24, 2006 | 0.8642 | 0.8881 | 0.8510 | 0.8749 | 140,842,400 | +0.11(+14.04%) |
Feb 23, 2006 | 0.7434 | 0.7755 | 0.7323 | 0.7672 | 74,437,928 | +0.03(+3.59%) |
Feb 22, 2006 | 0.7722 | 0.7841 | 0.7396 | 0.7406 | 32,023,322 | -0.02(-2.71%) |
Feb 21, 2006 | 0.7428 | 0.7742 | 0.7283 | 0.7612 | 23,987,758 | +0.03(+3.90%) |
Feb 17, 2006 | 0.7225 | 0.7433 | 0.7166 | 0.7326 | 10,206,067 | -2.15(-74.56%) |
Feb 16, 2006 | 2.874 | 2.894 | 2.865 | 2.880 | 33,667,168 | -0.00(-0.10%) |
Feb 15, 2006 | 2.886 | 2.914 | 2.859 | 2.883 | 35,320,508 | +0.02(+0.54%) |
Feb 14, 2006 | 2.916 | 2.916 | 2.863 | 2.868 | 32,131,920 | -0.04(-1.23%) |
Feb 13, 2006 | 2.928 | 2.928 | 2.855 | 2.903 | 38,617,352 | -0.03(-1.00%) |
Feb 10, 2006 | 2.916 | 2.947 | 2.891 | 2.933 | 50,564,720 | +0.01(+0.19%) |
Feb 09, 2006 | 2.922 | 2.939 | 2.895 | 2.927 | 42,140,548 | +0.02(+0.67%) |
Feb 08, 2006 | 2.930 | 2.935 | 2.870 | 2.907 | 39,266,880 | -0.02(-0.83%) |
Feb 07, 2006 | 2.955 | 3.009 | 2.921 | 2.932 | 57,679,996 | -0.00(-0.15%) |
Feb 06, 2006 | 2.879 | 2.961 | 2.879 | 2.936 | 46,214,856 | +0.06(+1.98%) |
Feb 03, 2006 | 2.975 | 2.975 | 2.848 | 2.879 | 70,729,592 | -0.08(-2.83%) |
Feb 02, 2006 | 2.967 | 3.046 | 2.923 | 2.963 | 59,628,580 | -0.03(-1.07%) |
Feb 01, 2006 | 2.865 | 3.023 | 2.837 | 2.995 | 98,678,952 | +0.09(+3.21%) |
Jan 31, 2006 | 2.913 | 2.964 | 2.855 | 2.902 | 63,132,088 | -0.00(-0.06%) |
Jan 30, 2006 | 2.891 | 2.942 | 2.871 | 2.904 | 55,898,716 | +0.03(+1.20%) |
Jan 27, 2006 | 2.854 | 2.920 | 2.828 | 2.869 | 60,406,044 | +0.04(+1.42%) |
Jan 26, 2006 | 2.861 | 2.874 | 2.804 | 2.829 | 40,260,856 | +0.00(+0.16%) |
Jan 25, 2006 | 2.802 | 2.915 | 2.789 | 2.824 | 73,367,064 | +0.04(+1.34%) |
Jan 24, 2006 | 2.772 | 2.864 | 2.725 | 2.787 | 68,908,944 | +0.01(+0.29%) |
Jan 23, 2006 | 2.803 | 2.804 | 2.735 | 2.779 | 89,782,392 | -0.00(-0.06%) |
Jan 20, 2006 | 2.821 | 2.865 | 2.764 | 2.781 | 68,288,944 | -0.04(-1.43%) |
Jan 19, 2006 | 2.813 | 2.916 | 2.805 | 2.821 | 108,303,768 | +0.04(+1.48%) |
Jan 18, 2006 | 2.731 | 2.798 | 2.726 | 2.780 | 85,373,480 | -0.01(-0.44%) |
Jan 17, 2006 | 2.707 | 2.853 | 2.692 | 2.792 | 124,876,552 | +0.09(+3.28%) |
Jan 13, 2006 | 2.683 | 2.739 | 2.667 | 2.703 | 63,693,044 | +0.02(+0.73%) |
Jan 12, 2006 | 2.791 | 2.818 | 2.662 | 2.684 | 94,427,496 | -0.06(-2.11%) |
Jan 11, 2006 | 2.827 | 2.876 | 2.728 | 2.741 | 155,837,360 | -0.08(-2.75%) |
Jan 10, 2006 | 2.715 | 2.824 | 2.663 | 2.819 | 199,542,672 | +0.10(+3.51%) |
Jan 09, 2006 | 2.401 | 2.756 | 2.398 | 2.724 | 301,410,208 | +0.33(+13.81%) |
Jan 06, 2006 | 2.335 | 2.439 | 2.335 | 2.393 | 108,382,496 | +0.07(+3.05%) |
Jan 05, 2006 | 2.372 | 2.386 | 2.320 | 2.322 | 51,873,616 | -0.04(-1.65%) |
Jan 04, 2006 | 2.300 | 2.380 | 2.300 | 2.361 | 94,338,928 | +0.06(+2.69%) |
Jan 03, 2006 | 2.304 | 2.379 | 2.288 | 2.300 | 79,941,072 | +0.02(+0.75%) |
Dec 30, 2005 | 2.296 | 2.323 | 2.274 | 2.283 | 34,237,964 | -0.03(-1.13%) |
Dec 29, 2005 | 2.325 | 2.327 | 2.276 | 2.309 | 38,312,272 | -0.02(-0.75%) |
Dec 28, 2005 | 2.373 | 2.374 | 2.321 | 2.326 | 46,303,428 | -0.03(-1.38%) |
Dec 27, 2005 | 2.335 | 2.368 | 2.333 | 2.359 | 64,165,428 | +0.02(+0.73%) |
Dec 23, 2005 | 2.377 | 2.377 | 2.328 | 2.342 | 18,777,246 | -0.02(-0.76%) |
Dec 22, 2005 | 2.362 | 2.390 | 2.348 | 2.359 | 25,400,456 | +0.02(+0.83%) |
Dec 21, 2005 | 2.349 | 2.366 | 2.328 | 2.340 | 20,637,256 | +0.00(+0.00%) |
Dec 20, 2005 | 2.343 | 2.368 | 2.318 | 2.340 | 30,941,120 | -0.00(-0.17%) |
Dec 19, 2005 | 2.359 | 2.406 | 2.337 | 2.344 | 85,993,488 | +0.01(+0.38%) |
Dec 16, 2005 | 2.298 | 2.378 | 2.282 | 2.335 | 56,863,168 | +0.04(+1.90%) |
Dec 15, 2005 | 2.317 | 2.317 | 2.283 | 2.292 | 48,566,932 | -0.03(-1.09%) |
Dec 14, 2005 | 2.319 | 2.325 | 2.292 | 2.317 | 34,897,332 | -0.01(-0.51%) |
Dec 13, 2005 | 2.368 | 2.368 | 2.296 | 2.329 | 56,164,432 | -0.03(-1.14%) |
Dec 12, 2005 | 2.355 | 2.387 | 2.350 | 2.355 | 52,060,600 | +0.00(+0.05%) |
Dec 09, 2005 | 2.343 | 2.389 | 2.333 | 2.354 | 45,771,996 | +0.01(+0.49%) |
Dec 08, 2005 | 2.361 | 2.372 | 2.320 | 2.343 | 66,330,520 | +0.03(+1.19%) |
Dec 07, 2005 | 2.306 | 2.326 | 2.269 | 2.315 | 45,801,520 | +0.01(+0.30%) |
Dec 06, 2005 | 2.332 | 2.360 | 2.287 | 2.308 | 57,059,992 | -0.02(-0.79%) |
Dec 05, 2005 | 2.383 | 2.387 | 2.317 | 2.327 | 61,380,336 | -0.07(-3.06%) |
Dec 02, 2005 | 2.361 | 2.414 | 2.361 | 2.400 | 70,335,936 | +0.04(+1.74%) |